U.S. markets close in 3 hours 29 minutes

Kingspan Group plc (KGP.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
77.96+0.54 (+0.70%)
At close: 4:58PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 06, 202176.9478.1875.7677.9677.9629,542
May 05, 202174.2877.4273.8077.4277.4277,202
May 04, 202174.0475.2873.0673.8073.8037,314
Apr 30, 202173.6076.0073.6073.8473.8489,095
Apr 29, 202177.0677.1474.9275.5675.56113,798
Apr 28, 202175.5276.6675.1676.2276.2275,523
Apr 27, 202176.1676.4075.6076.2276.22162,979
Apr 26, 202176.1476.7675.4675.4675.4643,563
Apr 23, 202177.9877.9875.7876.6276.62139,346
Apr 22, 202176.6277.4676.2376.9876.9827,529
Apr 21, 202176.9877.4875.7876.6676.6619,700
Apr 20, 202176.4077.6675.7676.0876.0862,685
Apr 19, 202175.4877.0475.0076.2076.2058,173
Apr 16, 202173.6074.8272.8274.3074.3026,850
Apr 15, 202172.1873.2071.9872.7672.7631,786
Apr 14, 202174.1074.7072.2472.5272.52501,576
Apr 13, 202173.3674.3073.1273.7073.7064,839
Apr 12, 202173.1873.6272.6372.9672.9646,619
Apr 09, 202172.6273.7471.9873.1073.1066,039
Apr 08, 202171.5872.5271.2272.3672.3648,406
Apr 07, 202173.1073.1070.9271.4871.4870,891
Apr 06, 202173.7073.7072.4273.0673.0694,451
Apr 01, 202172.3673.6472.3072.9472.9436,868
Mar 31, 202170.0073.0069.7572.3072.3082,448
Mar 30, 202169.4070.8568.6070.0070.0065,115
Mar 29, 202169.7070.5067.8569.0069.0071,942
Mar 26, 202168.8570.6067.8569.8569.8570,359
Mar 25, 202166.9568.9566.9568.0068.0047,994
Mar 25, 20210.206 Dividend
Mar 24, 202167.4569.2567.0068.5068.2996,997
Mar 23, 202169.0069.9067.5567.8567.6564,752
Mar 22, 202167.9568.6567.4567.8067.6093,934
Mar 19, 202168.4569.0567.9568.0567.8567,953
Mar 18, 202168.9569.2068.7068.7068.4942,514
Mar 17, 202168.5069.4568.5069.0568.84781,892
Mar 16, 202169.3070.5069.0569.3569.1460,468
Mar 15, 202170.5070.7068.7568.9568.7479,947
Mar 12, 202171.1571.6569.9070.4070.1964,390
Mar 11, 202170.0571.9569.8871.7571.5388,265
Mar 10, 202169.2071.0568.4570.5570.3468,830
Mar 09, 202168.3069.3567.5069.1068.89146,051
Mar 08, 202166.7569.1066.7568.4568.24146,989
Mar 05, 202165.1065.5064.6064.7564.56105,676
Mar 04, 202164.7065.9564.1065.5065.30181,762
Mar 03, 202162.4064.9562.0064.4064.21249,972
Mar 02, 202160.4062.9559.2061.7061.51142,627
Mar 01, 202161.8061.8059.4060.8560.67121,953
Feb 26, 202160.2560.9558.2560.0559.87309,510
Feb 25, 202161.4561.5058.6559.0058.8260,308
Feb 24, 202161.2062.3360.7560.8560.67234,271
Feb 23, 202160.8061.1058.4560.7060.52118,876
Feb 22, 202161.7062.2560.1060.5060.3297,816
Feb 19, 202156.5064.5056.5062.7062.51467,859
Feb 18, 202155.0057.6054.4557.0056.83121,912
Feb 17, 202153.2554.5551.4554.3054.14131,053
Feb 16, 202155.1555.4552.9553.5053.34116,249
Feb 15, 202154.8056.3554.3554.6554.4949,281
Feb 12, 202153.8554.6553.1553.4053.2447,709
Feb 11, 202153.0554.1052.8553.5053.34149,407
Feb 10, 202155.4055.6552.6052.9552.79127,141
Feb 09, 202156.7057.1055.1555.5555.3897,431
Feb 08, 202158.8559.7956.7556.9556.7858,018
Feb 05, 202159.4059.7057.5559.0558.87186,609
Feb 04, 202156.0558.6055.4558.6058.4285,212
Feb 03, 202156.8557.1055.9556.5056.3363,474
Feb 02, 202157.0557.0555.8056.1555.98152,560
Feb 01, 202156.2056.6555.8856.1555.9872,429
Jan 29, 202157.0057.3555.6556.0055.83165,223
Jan 28, 202156.1057.5555.8557.0056.83171,360
Jan 27, 202160.0060.0556.8557.3057.13104,846
Jan 26, 202162.7562.7559.4559.9559.7755,673
Jan 25, 202162.9063.2060.9060.9060.72113,591
Jan 22, 202165.5565.5560.5562.8062.6192,318
Jan 21, 202163.1065.1063.1064.5564.36187,776
Jan 20, 202163.5564.4063.0563.1562.9635,242
Jan 19, 202162.4564.0062.4063.2563.06174,964
Jan 18, 202163.0063.7062.2562.4062.21113,001
Jan 15, 202163.9064.6562.7563.2063.01122,568
Jan 14, 202165.6566.5061.9564.6564.4690,522
Jan 13, 202167.3067.3565.5565.7065.5052,856
Jan 12, 202165.6066.9065.3066.2566.0534,690
Jan 11, 202165.3067.0565.2065.7565.55105,399
Jan 08, 202168.8068.8065.0565.3065.10108,028
Jan 07, 202167.0069.6566.2567.0066.80206,227
Jan 06, 202161.9066.3561.4065.0564.85165,433
Jan 05, 202161.3562.1559.7560.6060.4270,804
Jan 04, 202159.1062.5057.4062.2562.06260,029
Dec 31, 202059.0061.3557.4057.7057.5319,024
Dec 30, 202059.7061.3559.2060.4060.2292,156
Dec 29, 202059.3560.2558.4059.8559.6759,516
Dec 24, 202059.8060.2058.4559.1558.9713,278
Dec 23, 202061.3561.3558.6559.6559.4764,285
Dec 22, 202061.9062.5061.1561.1560.97126,667
Dec 21, 202059.1061.9553.5561.5561.36219,500
Dec 18, 202057.7059.4052.1558.3058.12513,038
Dec 17, 202066.0066.0556.0557.8557.68951,690
Dec 16, 202068.0068.8565.7565.7565.55251,959
Dec 15, 202071.5072.1568.5068.5068.29129,717
Dec 14, 202073.5573.8570.9571.2571.0460,068
Dec 11, 202072.2073.7071.8572.8572.6399,236
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...